Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 162.21 | 163.51 | 161.19 | 162.35 | 2,448,106 | +0.05(+0.03%) |
Jun 29, 2021 | 162.04 | 163.06 | 161.13 | 162.30 | 1,473,364 | +0.23(+0.14%) |
Jun 28, 2021 | 163.21 | 163.69 | 161.75 | 162.07 | 1,818,436 | +0.24(+0.15%) |
Jun 25, 2021 | 160.76 | 161.83 | 160.53 | 161.83 | 3,619,251 | +1.35(+0.84%) |
Jun 24, 2021 | 159.72 | 161.55 | 159.59 | 160.48 | 3,225,583 | +1.26(+0.79%) |
Jun 23, 2021 | 159.54 | 160.55 | 158.13 | 159.22 | 2,192,058 | -0.41(-0.25%) |
Jun 22, 2021 | 159.06 | 159.94 | 158.12 | 159.63 | 2,353,588 | +0.70(+0.44%) |
Jun 21, 2021 | 157.76 | 159.64 | 156.82 | 158.93 | 3,430,549 | +1.42(+0.90%) |
Jun 18, 2021 | 156.53 | 157.57 | 155.52 | 157.51 | 2,941,473 | -0.29(-0.18%) |
Jun 17, 2021 | 156.53 | 158.56 | 156.13 | 157.79 | 2,291,320 | +0.76(+0.49%) |
Jun 16, 2021 | 158.08 | 159.22 | 154.91 | 157.03 | 2,425,822 | -1.14(-0.72%) |
Jun 15, 2021 | 160.42 | 160.45 | 157.63 | 158.17 | 5,115,865 | -2.38(-1.48%) |
Jun 14, 2021 | 160.70 | 161.44 | 159.80 | 160.55 | 2,332,865 | -0.27(-0.17%) |
Jun 11, 2021 | 161.41 | 161.51 | 159.60 | 160.82 | 2,554,786 | -1.08(-0.67%) |
Jun 10, 2021 | 159.27 | 162.33 | 158.32 | 161.90 | 2,800,818 | +2.69(+1.69%) |
Jun 09, 2021 | 157.62 | 160.15 | 157.62 | 159.21 | 3,495,358 | +2.41(+1.54%) |
Jun 08, 2021 | 157.94 | 158.56 | 154.36 | 156.80 | 4,019,047 | -0.20(-0.13%) |
Jun 07, 2021 | 152.03 | 160.52 | 151.76 | 157.00 | 15,322,352 | +5.22(+3.44%) |
Jun 04, 2021 | 150.80 | 152.59 | 150.48 | 151.78 | 3,777,274 | +2.12(+1.42%) |
Jun 03, 2021 | 149.33 | 150.26 | 147.94 | 149.66 | 3,066,361 | -0.20(-0.13%) |
Jun 02, 2021 | 149.88 | 150.89 | 148.98 | 149.86 | 3,391,770 | +0.18(+0.12%) |
Jun 01, 2021 | 151.77 | 151.77 | 148.56 | 149.68 | 3,288,765 | -1.04(-0.69%) |
May 28, 2021 | 150.46 | 152.70 | 150.31 | 150.72 | 3,227,535 | +1.17(+0.78%) |
May 27, 2021 | 149.55 | 149.97 | 148.49 | 149.55 | 3,744,281 | +0.18(+0.12%) |
May 26, 2021 | 148.86 | 149.38 | 147.98 | 149.37 | 2,726,283 | +0.89(+0.60%) |
May 25, 2021 | 149.67 | 150.07 | 148.08 | 148.48 | 3,237,349 | -0.76(-0.51%) |
May 24, 2021 | 150.86 | 151.35 | 149.23 | 149.24 | 2,254,055 | -1.01(-0.67%) |
May 21, 2021 | 152.05 | 152.43 | 150.03 | 150.25 | 1,982,162 | -0.69(-0.46%) |
May 20, 2021 | 148.32 | 152.16 | 148.13 | 150.95 | 4,695,320 | +3.00(+2.03%) |
May 19, 2021 | 147.09 | 148.25 | 146.45 | 147.94 | 4,613,064 | -1.38(-0.92%) |
May 18, 2021 | 149.09 | 151.62 | 148.68 | 149.32 | 3,012,022 | +0.54(+0.36%) |
May 17, 2021 | 147.78 | 149.41 | 146.98 | 148.78 | 2,605,610 | +0.32(+0.21%) |
May 14, 2021 | 146.31 | 149.00 | 145.58 | 148.47 | 2,928,191 | +3.52(+2.43%) |
May 13, 2021 | 146.02 | 146.84 | 143.22 | 144.95 | 3,936,085 | -0.23(-0.16%) |
May 12, 2021 | 144.73 | 147.20 | 144.63 | 145.17 | 4,705,771 | -1.47(-1.00%) |
May 11, 2021 | 142.62 | 147.60 | 141.89 | 146.64 | 6,607,954 | +0.80(+0.55%) |
May 10, 2021 | 148.64 | 148.65 | 145.36 | 145.84 | 3,436,853 | -2.66(-1.79%) |
May 07, 2021 | 148.43 | 150.52 | 147.81 | 148.50 | 3,492,950 | +1.30(+0.88%) |
May 06, 2021 | 146.25 | 147.27 | 143.93 | 147.20 | 6,765,121 | -0.53(-0.36%) |
May 05, 2021 | 149.78 | 150.43 | 146.78 | 147.72 | 3,400,110 | -1.33(-0.89%) |
May 04, 2021 | 152.62 | 152.62 | 148.24 | 149.05 | 4,063,124 | -4.35(-2.84%) |
May 03, 2021 | 154.75 | 155.19 | 153.19 | 153.41 | 2,474,260 | +0.02(+0.01%) |
Apr 30, 2021 | 152.50 | 155.44 | 152.50 | 153.39 | 2,682,529 | -0.27(-0.17%) |
Apr 29, 2021 | 155.97 | 156.12 | 152.24 | 153.66 | 2,773,798 | -1.84(-1.19%) |
Apr 28, 2021 | 155.70 | 156.20 | 153.94 | 155.50 | 3,742,103 | -1.10(-0.70%) |
Apr 27, 2021 | 157.57 | 158.08 | 155.84 | 156.60 | 3,444,988 | -0.41(-0.26%) |
Apr 26, 2021 | 154.66 | 157.32 | 153.50 | 157.01 | 4,305,893 | +2.96(+1.92%) |
Apr 23, 2021 | 153.74 | 154.60 | 153.03 | 154.05 | 1,631,616 | +0.64(+0.42%) |
Apr 22, 2021 | 153.15 | 155.90 | 151.59 | 153.41 | 5,105,630 | +0.09(+0.06%) |
Apr 21, 2021 | 150.46 | 153.52 | 149.81 | 153.32 | 3,606,737 | +2.97(+1.97%) |
Apr 20, 2021 | 150.10 | 151.60 | 148.34 | 150.35 | 2,890,383 | +0.00(+0.00%) |
Apr 19, 2021 | 151.28 | 152.43 | 149.46 | 150.35 | 2,046,828 | -1.67(-1.10%) |
Apr 16, 2021 | 152.82 | 153.03 | 151.16 | 152.02 | 2,584,535 | +0.07(+0.05%) |
Apr 15, 2021 | 151.25 | 153.26 | 150.93 | 151.95 | 3,641,917 | +1.84(+1.22%) |
Apr 14, 2021 | 148.92 | 151.91 | 148.47 | 150.11 | 3,864,037 | +2.11(+1.43%) |
Apr 13, 2021 | 146.41 | 148.14 | 145.68 | 148.00 | 2,805,745 | +2.69(+1.85%) |
Apr 12, 2021 | 147.44 | 147.56 | 144.49 | 145.31 | 5,161,460 | -2.21(-1.50%) |
Apr 09, 2021 | 147.77 | 148.09 | 146.65 | 147.53 | 4,095,878 | -0.66(-0.44%) |
Apr 08, 2021 | 148.84 | 149.82 | 147.51 | 148.18 | 3,990,479 | +0.54(+0.36%) |
Apr 07, 2021 | 149.94 | 150.18 | 147.16 | 147.64 | 4,375,527 | -2.70(-1.79%) |
Apr 06, 2021 | 151.42 | 152.59 | 149.89 | 150.34 | 2,828,722 | -0.59(-0.39%) |
Apr 05, 2021 | 151.16 | 151.45 | 149.94 | 150.94 | 2,434,391 | +0.64(+0.43%) |